|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 20, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170120 |
1070.00 |
1071.25 |
1060.00 |
1067.50 |
-2.75 |
144,024 |
351,801 |
+11,211 |
May17 |
170120 |
1078.00 |
1079.50 |
1068.25 |
1076.00 |
-2.50 |
63,623 |
125,122 |
+7,287 |
Jul17 |
170120 |
1083.25 |
1085.25 |
1074.25 |
1082.00 |
-1.75 |
55,204 |
112,577 |
+4,959 |
Aug17 |
170120 |
1075.25 |
1079.00 |
1069.75 |
1076.25 |
-1.50 |
2,060 |
7,696 |
+154 |
Sep17 |
170120 |
1050.00 |
1055.00 |
1045.50 |
1052.50 |
-0.75 |
1,662 |
5,771 |
+225 |
Nov17 |
170120 |
1027.75 |
1031.00 |
1021.25 |
1028.75 |
-1.00 |
30,054 |
95,985 |
+3,563 |
Jan18 |
170120 |
1028.25 |
1033.00 |
1024.25 |
1031.25 |
-0.50 |
1,053 |
5,033 |
-34 |
Mar18 |
170120 |
1023.50 |
1027.50 |
1020.75 |
1026.25 |
-2.00 |
660 |
2,647 |
-54 |
May18 |
170120 |
1021.00 |
1027.00 |
1020.50 |
1025.75 |
-1.75 |
311 |
820 |
+55 |
Jul18 |
170120 |
1025.00 |
1026.25 |
1024.50 |
1026.25 |
-1.25 |
295 |
1,001 |
+28 |
Aug18 |
170120 |
1018.25 |
1021.00 |
1015.50 |
1018.25 |
-1.25 |
3 |
20 |
+1 |
Sep18 |
170120 |
992.00 |
998.25 |
992.00 |
998.25 |
-1.25 |
6 |
22 |
+0 |
Nov18 |
170120 |
975.00 |
980.00 |
973.50 |
979.50 |
+3.75 |
177 |
1,591 |
+64 |
Jan19 |
170120 |
983.00 |
983.00 |
983.00 |
983.00 |
+3.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
299,132 |
710,141 |
+27,459 |
Soybean Meal(CBOT) |
Mar17 |
170120 |
348.40 |
351.00 |
344.60 |
348.70 |
+0.50 |
76,574 |
176,549 |
+2,938 |
May17 |
170120 |
350.20 |
352.80 |
346.60 |
351.00 |
+0.70 |
36,193 |
75,889 |
+5,792 |
Jul17 |
170120 |
350.80 |
352.90 |
347.00 |
351.90 |
+1.10 |
21,797 |
53,997 |
+1,804 |
Aug17 |
170120 |
347.00 |
349.40 |
344.30 |
348.70 |
+1.10 |
3,077 |
8,444 |
-71 |
Sep17 |
170120 |
342.20 |
344.70 |
340.00 |
344.20 |
+0.60 |
1,938 |
8,469 |
+283 |
Oct17 |
170120 |
335.00 |
337.00 |
332.50 |
336.00 |
unch |
1,552 |
7,026 |
-63 |
Dec17 |
170120 |
334.90 |
337.10 |
332.50 |
335.90 |
-0.10 |
8,052 |
27,777 |
+391 |
Jan18 |
170120 |
335.20 |
335.20 |
333.20 |
334.20 |
unch |
380 |
1,361 |
-58 |
Mar18 |
170120 |
329.70 |
332.60 |
328.90 |
331.70 |
-0.10 |
408 |
1,641 |
+130 |
May18 |
170120 |
329.40 |
331.90 |
328.30 |
331.40 |
+0.10 |
51 |
611 |
+18 |
Total Volume and Open Interest |
150,342 |
363,729 |
+11,346 |
Soybean Oil(CBOT) |
Mar17 |
170120 |
35.45 |
35.55 |
35.11 |
35.15 |
-0.29 |
49,809 |
196,165 |
-3,841 |
May17 |
170120 |
35.70 |
35.79 |
35.35 |
35.39 |
-0.29 |
20,005 |
81,984 |
+3,040 |
Jul17 |
170120 |
35.95 |
35.99 |
35.59 |
35.63 |
-0.27 |
12,686 |
72,028 |
+2,228 |
Aug17 |
170120 |
35.77 |
35.79 |
35.53 |
35.58 |
-0.20 |
1,248 |
8,635 |
+316 |
Sep17 |
170120 |
35.61 |
35.61 |
35.36 |
35.45 |
-0.15 |
987 |
6,908 |
+69 |
Oct17 |
170120 |
35.25 |
35.30 |
35.02 |
35.14 |
-0.10 |
1,210 |
6,607 |
+85 |
Dec17 |
170120 |
35.28 |
35.39 |
35.03 |
35.16 |
-0.11 |
6,490 |
19,417 |
+811 |
Jan18 |
170120 |
35.00 |
35.29 |
35.00 |
35.14 |
-0.08 |
251 |
1,553 |
+47 |
Mar18 |
170120 |
35.13 |
35.14 |
34.90 |
35.04 |
-0.11 |
295 |
1,419 |
+100 |
May18 |
170120 |
35.10 |
35.10 |
34.87 |
35.01 |
-0.12 |
7 |
765 |
+4 |
Total Volume and Open Interest |
93,042 |
396,578 |
+2,891 |
Canola(WCE) |
Jan17 |
170113 |
493.9 |
493.9 |
493.9 |
493.9 |
-2.2 |
|
|
|
Mar17 |
170120 |
518.0 |
524.4 |
516.6 |
519.6 |
+1.2 |
14,421 |
102,819 |
+770 |
May17 |
170120 |
525.0 |
531.5 |
524.4 |
526.9 |
+1.3 |
5,095 |
32,215 |
+323 |
Jul17 |
170120 |
529.0 |
534.9 |
529.0 |
530.9 |
+1.8 |
1,336 |
21,285 |
+207 |
Nov17 |
170120 |
506.0 |
508.8 |
505.7 |
505.9 |
-0.2 |
2,105 |
18,881 |
+1,091 |
Total Volume and Open Interest |
22,977 |
177,463 |
+2,409 |
Corn(CBOT) |
Mar17 |
170120 |
366.00 |
370.00 |
365.00 |
369.75 |
+3.50 |
210,570 |
648,815 |
+110 |
May17 |
170120 |
372.75 |
376.75 |
371.75 |
376.25 |
+3.00 |
53,697 |
215,323 |
+8,209 |
Jul17 |
170120 |
379.50 |
383.25 |
378.25 |
383.00 |
+3.00 |
29,575 |
219,074 |
+1,024 |
Sep17 |
170120 |
386.00 |
389.25 |
385.00 |
389.25 |
+2.75 |
11,242 |
87,941 |
+263 |
Dec17 |
170120 |
393.00 |
396.25 |
392.00 |
395.75 |
+2.25 |
24,132 |
131,602 |
-179 |
Mar18 |
170120 |
399.50 |
403.00 |
399.25 |
402.75 |
+2.25 |
1,751 |
13,566 |
+268 |
May18 |
170120 |
404.25 |
406.75 |
403.00 |
406.50 |
+2.25 |
182 |
2,213 |
+55 |
Jul18 |
170120 |
406.50 |
409.75 |
406.25 |
409.25 |
+2.25 |
257 |
2,879 |
+156 |
Sep18 |
170120 |
403.50 |
403.50 |
400.75 |
403.50 |
+1.75 |
11 |
1,037 |
+2 |
Dec18 |
170120 |
403.75 |
406.75 |
403.50 |
406.00 |
+2.00 |
464 |
8,867 |
-34 |
Total Volume and Open Interest |
331,892 |
1,331,735 |
+9,874 |
Wheat(CBOT) |
Mar17 |
170120 |
423.50 |
428.75 |
421.50 |
428.25 |
+4.75 |
67,785 |
252,038 |
-6,431 |
May17 |
170120 |
439.00 |
443.50 |
437.00 |
443.25 |
+4.00 |
22,428 |
80,962 |
-476 |
Jul17 |
170120 |
454.75 |
459.00 |
452.75 |
458.50 |
+3.25 |
17,950 |
78,323 |
+773 |
Sep17 |
170120 |
468.75 |
473.50 |
468.50 |
473.25 |
+2.50 |
3,708 |
21,305 |
-408 |
Dec17 |
170120 |
488.75 |
492.50 |
487.00 |
492.00 |
+2.25 |
3,513 |
36,187 |
+1,019 |
Mar18 |
170120 |
502.00 |
504.75 |
500.75 |
504.75 |
+2.25 |
137 |
4,961 |
+22 |
Total Volume and Open Interest |
115,580 |
475,494 |
-5,503 |
Wheat(KCBT) |
Mar17 |
170120 |
442.25 |
444.50 |
437.75 |
443.00 |
+0.75 |
24,651 |
105,541 |
-2,113 |
May17 |
170120 |
453.75 |
456.25 |
449.75 |
455.00 |
+0.75 |
8,721 |
37,076 |
+548 |
Jul17 |
170120 |
465.25 |
467.50 |
461.50 |
466.50 |
+0.50 |
7,337 |
62,440 |
+238 |
Sep17 |
170120 |
477.00 |
480.25 |
475.75 |
480.25 |
unch |
1,146 |
8,639 |
-328 |
Dec17 |
170120 |
498.00 |
501.25 |
495.50 |
500.50 |
+0.25 |
1,688 |
12,824 |
+746 |
Mar18 |
170120 |
510.75 |
511.75 |
510.75 |
511.75 |
+0.75 |
71 |
3,409 |
-9 |
May18 |
170120 |
518.50 |
527.00 |
518.50 |
518.50 |
+1.00 |
3 |
995 |
+2 |
Total Volume and Open Interest |
43,630 |
231,732 |
-916 |
Wheat(MGE) |
Mar17 |
170120 |
575.00 |
576.50 |
567.00 |
568.50 |
-8.00 |
5,264 |
31,460 |
+153 |
May17 |
170120 |
564.00 |
564.25 |
559.00 |
560.50 |
-3.75 |
4,012 |
20,841 |
+414 |
Jul17 |
170120 |
560.00 |
561.75 |
557.00 |
558.50 |
-2.50 |
1,259 |
11,893 |
+345 |
Sep17 |
170120 |
560.75 |
562.25 |
558.00 |
558.75 |
-2.50 |
323 |
5,802 |
+27 |
Dec17 |
170120 |
568.00 |
568.00 |
564.50 |
566.00 |
-2.75 |
354 |
4,034 |
-39 |
Mar18 |
170120 |
573.00 |
573.00 |
571.25 |
572.75 |
-2.50 |
49 |
670 |
+8 |
Total Volume and Open Interest |
11,263 |
74,858 |
+908 |
Oats(CBOT) |
Mar17 |
170120 |
258.25 |
264.50 |
255.00 |
262.75 |
+4.75 |
653 |
5,349 |
+19 |
May17 |
170120 |
245.00 |
253.50 |
245.00 |
251.00 |
+2.25 |
175 |
1,843 |
-13 |
Jul17 |
170120 |
241.50 |
250.50 |
241.50 |
247.25 |
+4.50 |
55 |
296 |
-8 |
Sep17 |
170120 |
245.00 |
245.00 |
242.50 |
242.50 |
+2.75 |
1 |
10 |
+0 |
Total Volume and Open Interest |
890 |
7,649 |
+4 |
Rough Rice(CBOT) |
Jan17 |
170113 |
9.65 |
9.65 |
9.65 |
9.65 |
-0.12 |
4 |
9 |
-15 |
Mar17 |
170120 |
9.81 |
9.86 |
9.78 |
9.82 |
-0.02 |
812 |
10,357 |
-204 |
May17 |
170120 |
10.03 |
10.06 |
10.02 |
10.06 |
-0.01 |
29 |
927 |
-10 |
Jul17 |
170120 |
10.27 |
10.35 |
10.27 |
10.27 |
-0.02 |
0 |
26 |
+0 |
Total Volume and Open Interest |
841 |
11,324 |
-214 |
Live Cattle(CME) |
Feb17 |
170120 |
120.830 |
121.035 |
119.250 |
120.250 |
-0.785 |
18,852 |
63,226 |
-5,016 |
Apr17 |
170120 |
119.750 |
119.885 |
117.885 |
118.980 |
-0.905 |
22,899 |
132,231 |
+3,876 |
Jun17 |
170120 |
109.000 |
109.200 |
107.650 |
108.700 |
-0.480 |
11,378 |
82,436 |
+2,682 |
Aug17 |
170120 |
104.480 |
104.650 |
103.200 |
104.400 |
-0.300 |
5,056 |
34,266 |
+864 |
Oct17 |
170120 |
104.080 |
104.230 |
103.000 |
104.050 |
-0.085 |
2,269 |
18,820 |
+834 |
Dec17 |
170120 |
104.480 |
104.885 |
103.385 |
104.650 |
+0.150 |
1,448 |
6,841 |
+425 |
Total Volume and Open Interest |
62,366 |
340,233 |
+3,806 |
Feeder Cattle(CME) |
Jan17 |
170120 |
132.100 |
133.200 |
131.700 |
133.100 |
+1.150 |
814 |
4,260 |
-230 |
Mar17 |
170120 |
130.100 |
131.750 |
128.650 |
131.285 |
+1.135 |
4,281 |
23,955 |
-67 |
Apr17 |
170120 |
129.450 |
130.630 |
127.930 |
130.100 |
+0.615 |
1,206 |
7,937 |
+76 |
May17 |
170120 |
128.035 |
129.000 |
126.500 |
128.500 |
+0.450 |
1,252 |
8,329 |
+312 |
Aug17 |
170120 |
128.400 |
129.000 |
126.850 |
128.600 |
+0.165 |
607 |
5,305 |
+116 |
Sep17 |
170120 |
126.400 |
127.000 |
124.980 |
126.800 |
+0.250 |
130 |
817 |
+68 |
Oct17 |
170120 |
123.800 |
124.785 |
122.750 |
124.350 |
-0.080 |
12 |
127 |
+8 |
Total Volume and Open Interest |
8,308 |
50,781 |
+284 |
Lean Hogs(CME) |
Feb17 |
170120 |
65.700 |
65.885 |
65.035 |
65.300 |
-0.130 |
16,872 |
37,359 |
-3,387 |
Apr17 |
170120 |
68.950 |
69.080 |
68.180 |
68.480 |
-0.495 |
15,122 |
90,972 |
+934 |
May17 |
170120 |
73.580 |
73.580 |
73.285 |
73.285 |
-0.815 |
55 |
1,612 |
+1 |
Jun17 |
170120 |
78.150 |
78.200 |
77.230 |
77.385 |
-0.765 |
6,081 |
40,942 |
+144 |
Jul17 |
170120 |
78.000 |
78.000 |
77.250 |
77.400 |
-0.680 |
2,093 |
14,603 |
+637 |
Aug17 |
170120 |
77.550 |
77.550 |
76.830 |
76.950 |
-0.600 |
1,078 |
17,149 |
+155 |
Oct17 |
170120 |
66.285 |
66.725 |
66.180 |
66.700 |
+0.415 |
598 |
9,223 |
+202 |
Dec17 |
170120 |
62.100 |
62.880 |
61.985 |
62.850 |
+0.750 |
224 |
4,619 |
+75 |
Total Volume and Open Interest |
42,124 |
217,005 |
-1,240 |
Class III Milk(CME) |
Jan17 |
170120 |
16.79 |
16.79 |
16.77 |
16.77 |
-0.03 |
51 |
4,465 |
-24 |
Feb17 |
170120 |
16.99 |
17.05 |
16.92 |
16.96 |
-0.04 |
427 |
4,442 |
+47 |
Mar17 |
170120 |
17.43 |
17.49 |
17.39 |
17.40 |
-0.01 |
268 |
3,892 |
+57 |
Apr17 |
170120 |
17.64 |
17.70 |
17.62 |
17.67 |
+0.06 |
180 |
3,238 |
+63 |
May17 |
170120 |
17.70 |
17.78 |
17.70 |
17.73 |
+0.03 |
82 |
2,894 |
+36 |
Jun17 |
170120 |
17.86 |
17.91 |
17.84 |
17.86 |
+0.02 |
61 |
2,714 |
+20 |
Jul17 |
170120 |
17.91 |
17.93 |
17.89 |
17.92 |
+0.04 |
17 |
1,593 |
+11 |
Aug17 |
170120 |
17.95 |
17.97 |
17.94 |
17.95 |
-0.02 |
30 |
1,653 |
+19 |
Sep17 |
170120 |
17.97 |
17.97 |
17.93 |
17.93 |
-0.02 |
15 |
1,535 |
+5 |
Oct17 |
170120 |
17.81 |
17.82 |
17.81 |
17.82 |
-0.02 |
26 |
1,292 |
+23 |
Nov17 |
170120 |
17.68 |
17.69 |
17.68 |
17.68 |
+0.03 |
17 |
1,350 |
+14 |
Dec17 |
170120 |
17.41 |
17.41 |
17.41 |
17.41 |
+0.01 |
10 |
1,222 |
+6 |
Jan18 |
170120 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
0 |
224 |
+0 |
Total Volume and Open Interest |
1,184 |
31,291 |
+277 |
Cocoa(ICE) |
Mar17 |
170120 |
2153 |
2166 |
2123 |
2140 |
-24 |
18,738 |
120,713 |
-902 |
May17 |
170120 |
2151 |
2167 |
2130 |
2146 |
-16 |
10,107 |
59,741 |
-268 |
Jul17 |
170120 |
2158 |
2172 |
2137 |
2152 |
-14 |
5,447 |
43,276 |
-652 |
Sep17 |
170120 |
2176 |
2181 |
2152 |
2166 |
-11 |
1,836 |
19,958 |
+169 |
Dec17 |
170120 |
2186 |
2200 |
2174 |
2189 |
-8 |
1,447 |
13,851 |
-220 |
Mar18 |
170120 |
2208 |
2208 |
2189 |
2205 |
-7 |
85 |
11,111 |
+27 |
May18 |
170120 |
2222 |
2222 |
2206 |
2221 |
-6 |
8 |
3,857 |
-1 |
Total Volume and Open Interest |
37,691 |
276,810 |
-1,843 |
Coffee "C"(ICE) |
Mar17 |
170120 |
150.55 |
153.35 |
150.55 |
153.20 |
+2.45 |
14,999 |
82,062 |
-1,030 |
May17 |
170120 |
153.00 |
155.70 |
153.00 |
155.60 |
+2.45 |
5,431 |
43,108 |
+24 |
Jul17 |
170120 |
155.35 |
158.00 |
155.30 |
157.90 |
+2.45 |
1,738 |
21,332 |
+331 |
Sep17 |
170120 |
157.50 |
160.15 |
157.50 |
160.10 |
+2.45 |
1,693 |
14,241 |
+145 |
Dec17 |
170120 |
160.50 |
163.15 |
160.50 |
163.05 |
+2.35 |
196 |
12,016 |
-10 |
Mar18 |
170120 |
165.20 |
165.85 |
165.20 |
165.85 |
+2.30 |
28 |
2,629 |
+7 |
Total Volume and Open Interest |
24,086 |
178,816 |
-532 |
Orange Juice(ICE) |
Mar17 |
170120 |
167.75 |
168.25 |
165.10 |
166.25 |
-1.45 |
1,662 |
10,404 |
-443 |
May17 |
170120 |
166.50 |
166.70 |
164.25 |
164.70 |
-1.60 |
235 |
1,286 |
+42 |
Jul17 |
170120 |
164.00 |
164.95 |
163.50 |
164.00 |
-1.60 |
29 |
557 |
+21 |
Sep17 |
170120 |
163.50 |
163.85 |
163.45 |
163.45 |
-1.75 |
0 |
99 |
+0 |
Nov17 |
170120 |
162.15 |
162.45 |
162.15 |
162.25 |
-1.95 |
0 |
5 |
+0 |
Jan18 |
170120 |
162.25 |
162.25 |
162.25 |
162.25 |
-1.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,926 |
12,352 |
-380 |
Sugar #11(ICE) |
Mar17 |
170120 |
20.10 |
20.54 |
20.05 |
20.18 |
unch |
41,769 |
320,725 |
+2,357 |
May17 |
170120 |
20.19 |
20.46 |
20.03 |
20.22 |
unch |
27,339 |
171,752 |
+4,200 |
Jul17 |
170120 |
19.82 |
20.12 |
19.69 |
19.93 |
+0.05 |
16,925 |
150,082 |
+3,257 |
Oct17 |
170120 |
19.56 |
19.82 |
19.37 |
19.70 |
+0.13 |
6,810 |
82,598 |
+274 |
Mar18 |
170120 |
19.40 |
19.64 |
19.17 |
19.59 |
+0.19 |
4,301 |
59,630 |
+1,072 |
May18 |
170120 |
18.66 |
19.00 |
18.56 |
18.96 |
+0.20 |
1,714 |
19,212 |
+249 |
Jul18 |
170120 |
18.08 |
18.38 |
17.95 |
18.36 |
+0.21 |
1,140 |
13,137 |
+321 |
Oct18 |
170120 |
17.64 |
17.96 |
17.54 |
17.96 |
+0.24 |
974 |
13,908 |
+426 |
Total Volume and Open Interest |
101,537 |
840,829 |
+12,569 |
London Cocoa(LCE) |
Mar17 |
170120 |
1750 |
1762 |
1735 |
1748 |
-10 |
10,133 |
107,440 |
-522 |
May17 |
170120 |
1768 |
1780 |
1756 |
1768 |
-10 |
7,693 |
65,038 |
+514 |
Jul17 |
170120 |
1798 |
1802 |
1780 |
1791 |
-10 |
4,458 |
39,642 |
+1,025 |
Sep17 |
170120 |
1815 |
1818 |
1797 |
1809 |
-9 |
1,797 |
37,507 |
+12 |
Dec17 |
170120 |
1834 |
1834 |
1814 |
1826 |
-8 |
2,320 |
27,935 |
+124 |
Mar18 |
170120 |
1844 |
1844 |
1825 |
1837 |
-7 |
955 |
19,979 |
+23 |
May18 |
170120 |
1856 |
1857 |
1845 |
1853 |
-4 |
111 |
5,399 |
-3 |
Total Volume and Open Interest |
27,492 |
304,649 |
+1,157 |
London Sugar(LCE) |
Mar17 |
170120 |
531.50 |
536.80 |
528.00 |
530.40 |
-0.30 |
4,418 |
33,942 |
+259 |
May17 |
170120 |
534.90 |
540.80 |
532.50 |
535.00 |
+0.30 |
3,115 |
28,130 |
+16 |
Aug17 |
170120 |
530.70 |
536.10 |
528.80 |
531.70 |
+1.10 |
1,923 |
12,058 |
+413 |
Oct17 |
170120 |
514.10 |
518.50 |
511.90 |
515.20 |
+1.40 |
880 |
11,683 |
+95 |
Dec17 |
170120 |
507.30 |
510.10 |
505.70 |
508.00 |
+2.50 |
50 |
3,929 |
-9 |
Total Volume and Open Interest |
10,455 |
94,358 |
+796 |
Cotton(ICE) |
Mar17 |
170120 |
72.86 |
73.43 |
72.72 |
73.04 |
+0.35 |
12,250 |
164,625 |
-2,033 |
May17 |
170120 |
73.25 |
73.96 |
73.25 |
73.67 |
+0.41 |
5,480 |
43,575 |
+547 |
Jul17 |
170120 |
73.83 |
74.45 |
73.83 |
74.25 |
+0.44 |
1,562 |
28,866 |
+203 |
Oct17 |
170120 |
71.89 |
71.89 |
71.89 |
71.89 |
+0.32 |
1 |
34 |
+0 |
Dec17 |
170120 |
71.22 |
71.50 |
71.00 |
71.19 |
+0.06 |
423 |
21,275 |
+147 |
Mar18 |
170120 |
71.30 |
71.30 |
71.30 |
71.30 |
+0.04 |
8 |
1,374 |
+0 |
Total Volume and Open Interest |
19,724 |
260,620 |
-1,136 |
Lumber(CME) |
Mar17 |
170120 |
327.0 |
328.4 |
323.3 |
325.5 |
-0.1 |
408 |
3,137 |
+9 |
May17 |
170120 |
333.8 |
334.0 |
331.6 |
332.4 |
-0.5 |
53 |
544 |
+34 |
Jul17 |
170120 |
340.8 |
341.4 |
337.5 |
340.8 |
-0.4 |
0 |
65 |
+0 |
Sep17 |
170120 |
344.6 |
345.0 |
344.6 |
344.6 |
-0.4 |
0 |
29 |
+0 |
Total Volume and Open Interest |
461 |
3,778 |
+43 |
Crude Oil(NYM) |
Feb17 |
170120 |
51.45 |
52.90 |
51.39 |
52.42 |
+1.05 |
236,238 |
74,674 |
-33,612 |
Mar17 |
170120 |
52.20 |
53.67 |
52.13 |
53.22 |
+1.10 |
559,512 |
603,791 |
+190 |
Apr17 |
170120 |
52.96 |
54.35 |
52.84 |
53.96 |
+1.12 |
99,441 |
164,916 |
-4,016 |
May17 |
170120 |
53.65 |
54.94 |
53.49 |
54.62 |
+1.12 |
52,561 |
141,346 |
+5,588 |
Jun17 |
170120 |
54.20 |
55.45 |
54.04 |
55.16 |
+1.11 |
60,335 |
258,993 |
+1,747 |
Jul17 |
170120 |
54.60 |
55.79 |
54.48 |
55.54 |
+1.09 |
12,013 |
75,749 |
+432 |
Aug17 |
170120 |
54.84 |
55.99 |
54.65 |
55.75 |
+1.06 |
8,629 |
58,073 |
+233 |
Sep17 |
170120 |
54.97 |
56.11 |
54.87 |
55.89 |
+1.04 |
10,342 |
87,451 |
+1,484 |
Oct17 |
170120 |
55.05 |
56.19 |
54.98 |
55.97 |
+1.02 |
5,162 |
47,345 |
+540 |
Nov17 |
170120 |
55.27 |
56.23 |
55.27 |
56.04 |
+1.02 |
4,151 |
47,019 |
+1,132 |
Dec17 |
170120 |
55.28 |
56.31 |
55.03 |
56.10 |
+1.02 |
54,638 |
213,318 |
-3,511 |
Jan18 |
170120 |
55.65 |
56.11 |
55.65 |
56.10 |
+1.01 |
2,907 |
39,585 |
+136 |
Feb18 |
170120 |
56.10 |
56.11 |
56.10 |
56.11 |
+1.00 |
1,276 |
18,397 |
+267 |
Mar18 |
170120 |
56.12 |
56.12 |
55.60 |
56.12 |
+1.00 |
3,188 |
28,109 |
+1,347 |
Apr18 |
170120 |
56.10 |
56.10 |
56.10 |
56.10 |
+0.99 |
747 |
9,206 |
+257 |
May18 |
170120 |
56.07 |
56.07 |
56.07 |
56.07 |
+0.97 |
286 |
8,002 |
-47 |
Total Volume and Open Interest |
1,146,028 |
2,153,684 |
-25,438 |
e-miNY Crude Oil(NYM) |
Mar17 |
170120 |
52.175 |
53.675 |
52.150 |
53.225 |
+1.100 |
5,614 |
1,725 |
+158 |
Apr17 |
170120 |
52.975 |
54.325 |
52.900 |
53.950 |
+1.100 |
136 |
428 |
+23 |
May17 |
170120 |
53.650 |
54.925 |
53.650 |
54.625 |
+1.125 |
38 |
169 |
+17 |
Jun17 |
170120 |
54.400 |
55.450 |
54.400 |
55.150 |
+1.100 |
33 |
119 |
+7 |
Jul17 |
170120 |
55.675 |
55.675 |
55.450 |
55.550 |
+1.100 |
10 |
144 |
+2 |
Aug17 |
170120 |
55.675 |
55.750 |
55.675 |
55.750 |
+1.050 |
1 |
121 |
+1 |
Sep17 |
170120 |
55.900 |
55.900 |
54.800 |
55.900 |
+1.050 |
13 |
11 |
-11 |
Oct17 |
170120 |
55.775 |
55.975 |
55.775 |
55.975 |
+1.025 |
12 |
32 |
+12 |
Nov17 |
170120 |
56.050 |
56.050 |
56.050 |
56.050 |
+1.025 |
0 |
69 |
+0 |
Dec17 |
170120 |
56.150 |
56.200 |
56.100 |
56.100 |
+1.025 |
5 |
127 |
+3 |
Total Volume and Open Interest |
12,730 |
5,357 |
+109 |
NY Harbor ULSD(NYM) |
Feb17 |
170120 |
161.97 |
166.47 |
161.61 |
164.59 |
+2.76 |
55,903 |
66,653 |
-9,352 |
Mar17 |
170120 |
163.25 |
167.93 |
163.02 |
166.28 |
+2.99 |
46,706 |
119,858 |
+541 |
Apr17 |
170120 |
164.18 |
168.72 |
163.99 |
167.21 |
+3.02 |
21,205 |
58,015 |
+68 |
May17 |
170120 |
164.98 |
169.57 |
164.98 |
168.20 |
+3.07 |
13,272 |
33,049 |
-534 |
Jun17 |
170120 |
166.50 |
170.42 |
166.33 |
169.19 |
+3.12 |
17,778 |
45,815 |
+1,524 |
Jul17 |
170120 |
167.90 |
171.44 |
167.78 |
170.35 |
+3.13 |
3,499 |
14,330 |
+777 |
Aug17 |
170120 |
169.12 |
172.30 |
169.12 |
171.36 |
+3.10 |
1,430 |
7,365 |
+231 |
Sep17 |
170120 |
169.95 |
173.20 |
169.70 |
172.39 |
+3.05 |
2,153 |
11,468 |
+369 |
Oct17 |
170120 |
171.60 |
173.54 |
171.60 |
173.33 |
+2.98 |
1,471 |
4,856 |
-270 |
Nov17 |
170120 |
173.15 |
174.29 |
173.15 |
174.29 |
+2.94 |
806 |
4,102 |
+101 |
Dec17 |
170120 |
173.50 |
176.09 |
173.50 |
175.17 |
+2.90 |
10,704 |
39,652 |
-602 |
Jan18 |
170120 |
175.75 |
176.06 |
175.75 |
176.06 |
+2.86 |
395 |
3,033 |
+25 |
Feb18 |
170120 |
176.43 |
176.43 |
174.14 |
176.43 |
+2.83 |
80 |
2,059 |
+10 |
Mar18 |
170120 |
176.04 |
176.04 |
173.01 |
176.04 |
+2.79 |
21 |
1,092 |
+7 |
Total Volume and Open Interest |
176,724 |
427,336 |
-7,100 |
RBOB Gasoline(NYM) |
Feb17 |
170120 |
154.55 |
157.94 |
153.54 |
156.60 |
+3.15 |
57,334 |
57,093 |
-5,614 |
Mar17 |
170120 |
156.64 |
160.84 |
156.52 |
159.40 |
+3.00 |
69,153 |
142,965 |
+2,867 |
Apr17 |
170120 |
176.92 |
180.99 |
176.57 |
179.77 |
+3.20 |
36,986 |
62,394 |
+2,356 |
May17 |
170120 |
178.52 |
182.21 |
178.52 |
181.06 |
+3.24 |
16,144 |
39,252 |
+786 |
Jun17 |
170120 |
178.22 |
181.90 |
178.22 |
180.80 |
+3.28 |
16,837 |
39,236 |
+946 |
Jul17 |
170120 |
176.57 |
180.55 |
176.54 |
179.55 |
+3.19 |
7,627 |
19,966 |
+143 |
Aug17 |
170120 |
176.63 |
178.12 |
176.61 |
177.48 |
+3.16 |
3,915 |
8,035 |
+219 |
Sep17 |
170120 |
172.26 |
175.50 |
172.26 |
174.60 |
+3.09 |
5,169 |
18,378 |
+234 |
Oct17 |
170120 |
160.62 |
161.57 |
160.62 |
161.44 |
+3.08 |
2,124 |
6,541 |
+116 |
Nov17 |
170120 |
158.21 |
158.25 |
157.97 |
158.25 |
+3.07 |
806 |
2,811 |
+89 |
Total Volume and Open Interest |
221,231 |
430,294 |
+2,049 |
e-miNY RBOB Gasoline(NYM) |
Feb17 |
170120 |
156.60 |
156.60 |
154.70 |
156.60 |
+3.15 |
2 |
1 |
+0 |
Mar17 |
170120 |
159.40 |
159.40 |
159.40 |
159.40 |
+3.00 |
|
|
|
Apr17 |
170120 |
179.80 |
179.80 |
179.77 |
179.80 |
+3.23 |
|
|
|
May17 |
170120 |
181.10 |
181.10 |
181.06 |
181.10 |
+3.28 |
|
|
|
Total Volume and Open Interest |
2 |
1 |
+0 |
Natural Gas(NYM) |
Feb17 |
170120 |
3.301 |
3.347 |
3.189 |
3.204 |
-0.164 |
128,820 |
78,428 |
-8,578 |
Mar17 |
170120 |
3.298 |
3.340 |
3.200 |
3.211 |
-0.149 |
100,246 |
278,192 |
+3,841 |
Apr17 |
170120 |
3.311 |
3.351 |
3.218 |
3.226 |
-0.145 |
52,100 |
113,978 |
-5,474 |
May17 |
170120 |
3.331 |
3.363 |
3.232 |
3.239 |
-0.146 |
34,457 |
102,787 |
+1,892 |
Jun17 |
170120 |
3.376 |
3.402 |
3.273 |
3.278 |
-0.145 |
14,540 |
49,612 |
-1,562 |
Jul17 |
170120 |
3.413 |
3.440 |
3.312 |
3.318 |
-0.142 |
11,363 |
60,556 |
+73 |
Aug17 |
170120 |
3.414 |
3.439 |
3.312 |
3.318 |
-0.140 |
4,955 |
34,156 |
-750 |
Sep17 |
170120 |
3.384 |
3.419 |
3.295 |
3.301 |
-0.138 |
4,813 |
45,349 |
-243 |
Oct17 |
170120 |
3.407 |
3.435 |
3.309 |
3.315 |
-0.137 |
16,423 |
89,863 |
+609 |
Nov17 |
170120 |
3.443 |
3.477 |
3.355 |
3.363 |
-0.133 |
5,176 |
35,246 |
+1,250 |
Dec17 |
170120 |
3.545 |
3.590 |
3.473 |
3.479 |
-0.129 |
3,229 |
35,671 |
-417 |
Jan18 |
170120 |
3.643 |
3.675 |
3.555 |
3.563 |
-0.127 |
6,762 |
42,396 |
-546 |
Feb18 |
170120 |
3.589 |
3.630 |
3.522 |
3.530 |
-0.121 |
1,096 |
16,467 |
-82 |
Mar18 |
170120 |
3.493 |
3.537 |
3.434 |
3.443 |
-0.109 |
4,482 |
39,259 |
-247 |
Apr18 |
170120 |
2.960 |
2.970 |
2.913 |
2.922 |
-0.054 |
3,938 |
48,230 |
-137 |
May18 |
170120 |
2.887 |
2.901 |
2.860 |
2.870 |
-0.038 |
1,633 |
12,535 |
+239 |
Total Volume and Open Interest |
395,883 |
1,182,421 |
-10,023 |
Brent Crude Oil(ICE) |
Mar17 |
170120 |
54.33 |
55.80 |
54.18 |
55.49 |
+1.33 |
360,148 |
327,519 |
-36,675 |
Apr17 |
170120 |
54.92 |
56.29 |
54.67 |
55.98 |
+1.29 |
215,454 |
335,063 |
+20,051 |
May17 |
170120 |
55.37 |
56.76 |
55.20 |
56.50 |
+1.29 |
98,864 |
234,048 |
+12,381 |
Jun17 |
170120 |
55.83 |
57.18 |
55.65 |
56.94 |
+1.27 |
113,676 |
286,108 |
+6,782 |
Jul17 |
170120 |
56.16 |
57.47 |
56.03 |
57.25 |
+1.26 |
35,293 |
113,574 |
+3,680 |
Aug17 |
170120 |
56.35 |
57.64 |
56.16 |
57.44 |
+1.25 |
21,454 |
74,237 |
+1,163 |
Sep17 |
170120 |
56.45 |
57.72 |
56.26 |
57.53 |
+1.24 |
24,193 |
78,053 |
+1,803 |
Oct17 |
170120 |
56.50 |
57.75 |
56.34 |
57.56 |
+1.22 |
11,040 |
42,191 |
+1,353 |
Nov17 |
170120 |
56.37 |
57.76 |
56.37 |
57.57 |
+1.21 |
6,874 |
44,141 |
+253 |
Dec17 |
170120 |
56.55 |
57.76 |
56.37 |
57.57 |
+1.20 |
74,361 |
219,644 |
-851 |
Jan18 |
170120 |
57.55 |
57.55 |
57.55 |
57.55 |
+1.18 |
2,685 |
34,288 |
+417 |
Feb18 |
170120 |
57.54 |
57.54 |
57.54 |
57.54 |
+1.18 |
1,535 |
23,335 |
+56 |
Mar18 |
170120 |
57.53 |
57.53 |
57.53 |
57.53 |
+1.17 |
2,159 |
25,286 |
-197 |
Apr18 |
170120 |
57.51 |
57.51 |
57.51 |
57.51 |
+1.16 |
1,400 |
14,892 |
-1,846 |
Total Volume and Open Interest |
1,019,761 |
2,241,670 |
+11,335 |
Gas Oil(ICE) |
Feb17 |
170120 |
479.50 |
492.50 |
478.50 |
489.50 |
+10.00 |
92,563 |
145,818 |
-12,178 |
Mar17 |
170120 |
484.00 |
497.25 |
483.00 |
494.25 |
+10.25 |
88,014 |
155,984 |
+688 |
Apr17 |
170120 |
487.50 |
500.25 |
486.00 |
497.50 |
+10.50 |
38,442 |
79,085 |
+300 |
May17 |
170120 |
489.50 |
502.00 |
489.50 |
500.00 |
+10.75 |
17,533 |
60,533 |
-1,468 |
Jun17 |
170120 |
491.75 |
504.50 |
491.75 |
502.25 |
+10.75 |
33,481 |
108,263 |
+697 |
Jul17 |
170120 |
494.75 |
507.25 |
494.75 |
505.00 |
+10.75 |
6,653 |
28,856 |
-159 |
Aug17 |
170120 |
497.50 |
509.75 |
497.50 |
507.50 |
+10.25 |
2,663 |
19,636 |
+440 |
Sep17 |
170120 |
500.75 |
511.75 |
500.75 |
510.25 |
+10.25 |
4,363 |
34,641 |
-433 |
Oct17 |
170120 |
503.50 |
515.00 |
503.50 |
512.75 |
+10.00 |
2,952 |
25,739 |
+1,175 |
Nov17 |
170120 |
504.75 |
513.50 |
504.75 |
513.50 |
+9.75 |
1,751 |
11,162 |
+479 |
Total Volume and Open Interest |
322,242 |
878,183 |
-10,908 |
Ethanol(CBOT) |
Feb17 |
170120 |
1.488 |
1.499 |
1.479 |
1.490 |
+0.015 |
397 |
2,595 |
-146 |
Mar17 |
170120 |
1.523 |
1.526 |
1.508 |
1.518 |
+0.016 |
215 |
1,776 |
+104 |
Apr17 |
170120 |
1.549 |
1.551 |
1.535 |
1.542 |
+0.014 |
24 |
955 |
+1 |
May17 |
170120 |
1.552 |
1.560 |
1.550 |
1.556 |
+0.014 |
10 |
49 |
-6 |
Jun17 |
170120 |
1.552 |
1.559 |
1.552 |
1.559 |
+0.014 |
5 |
103 |
+0 |
Jul17 |
170120 |
1.555 |
1.560 |
1.555 |
1.559 |
+0.014 |
0 |
157 |
+0 |
Aug17 |
170120 |
1.550 |
1.557 |
1.550 |
1.557 |
+0.014 |
10 |
100 |
+10 |
Sep17 |
170120 |
1.549 |
1.550 |
1.545 |
1.549 |
+0.014 |
10 |
29 |
+10 |
Total Volume and Open Interest |
671 |
5,812 |
-27 |
WTI Crude Oil(ICE) |
Mar17 |
170120 |
52.31 |
53.66 |
52.13 |
53.22 |
+1.10 |
67,427 |
101,841 |
-1,631 |
Apr17 |
170120 |
53.04 |
54.34 |
52.85 |
53.96 |
+1.12 |
36,715 |
42,222 |
+219 |
May17 |
170120 |
53.69 |
54.94 |
53.58 |
54.62 |
+1.12 |
16,378 |
33,838 |
-91 |
Jun17 |
170120 |
54.21 |
55.45 |
54.21 |
55.16 |
+1.11 |
21,661 |
69,158 |
+2,159 |
Jul17 |
170120 |
54.61 |
55.77 |
54.61 |
55.54 |
+1.09 |
3,163 |
22,651 |
+565 |
Aug17 |
170120 |
55.34 |
55.95 |
55.34 |
55.75 |
+1.06 |
2,810 |
15,778 |
+253 |
Sep17 |
170120 |
55.35 |
56.10 |
55.35 |
55.89 |
+1.04 |
2,461 |
21,138 |
-52 |
Oct17 |
170120 |
55.44 |
56.16 |
55.44 |
55.97 |
+1.02 |
717 |
3,464 |
-220 |
Nov17 |
170120 |
56.02 |
56.11 |
55.98 |
56.04 |
+1.02 |
357 |
2,851 |
-54 |
Dec17 |
170120 |
55.03 |
56.28 |
55.03 |
56.10 |
+1.02 |
16,960 |
90,895 |
-204 |
Jan18 |
170120 |
56.10 |
56.10 |
56.10 |
56.10 |
+1.01 |
260 |
3,955 |
+15 |
Feb18 |
170120 |
56.11 |
56.11 |
56.11 |
56.11 |
+1.00 |
228 |
1,963 |
-22 |
Mar18 |
170120 |
56.12 |
56.12 |
56.12 |
56.12 |
+1.00 |
61 |
4,878 |
-2 |
Apr18 |
170120 |
56.10 |
56.10 |
56.10 |
56.10 |
+0.99 |
2 |
1,149 |
+0 |
May18 |
170120 |
56.07 |
56.07 |
56.07 |
56.07 |
+0.97 |
1 |
558 |
+1 |
Jun18 |
170120 |
56.02 |
56.06 |
56.02 |
56.06 |
+0.97 |
986 |
20,318 |
-55 |
Total Volume and Open Interest |
200,083 |
552,151 |
-4,361 |
US Dollar Index(ICE) |
Mar17 |
170120 |
101.195 |
101.485 |
100.675 |
100.690 |
-0.455 |
39,873 |
73,758 |
-1,626 |
Jun17 |
170120 |
100.940 |
101.370 |
100.580 |
100.580 |
-0.460 |
300 |
1,882 |
-1 |
Sep17 |
170120 |
100.605 |
101.215 |
100.455 |
100.455 |
-0.460 |
6 |
344 |
-1 |
Total Volume and Open Interest |
40,184 |
76,093 |
-1,626 |
Australian Dollar(CME) |
Mar17 |
170120 |
75.47 |
75.80 |
75.09 |
75.53 |
+0.06 |
83,675 |
86,039 |
-861 |
Jun17 |
170120 |
75.42 |
75.61 |
74.93 |
75.37 |
+0.06 |
127 |
690 |
+28 |
Sep17 |
170120 |
75.28 |
75.61 |
74.94 |
75.24 |
+0.05 |
1 |
28 |
+0 |
Total Volume and Open Interest |
83,804 |
86,799 |
-832 |
British Pound(CME) |
Mar17 |
170120 |
123.49 |
123.94 |
122.73 |
123.92 |
+0.43 |
129,125 |
223,454 |
-3,986 |
Jun17 |
170120 |
123.98 |
124.25 |
123.08 |
124.25 |
+0.43 |
296 |
1,099 |
+68 |
Sep17 |
170120 |
123.95 |
124.60 |
123.47 |
124.60 |
+0.44 |
2 |
175 |
+0 |
Total Volume and Open Interest |
129,423 |
224,864 |
-3,918 |
Canadian Dollar(CME) |
Mar17 |
170120 |
75.10 |
75.32 |
74.73 |
75.17 |
+0.05 |
120,325 |
96,683 |
-668 |
Jun17 |
170120 |
75.37 |
75.40 |
74.84 |
75.27 |
+0.05 |
618 |
1,985 |
+45 |
Sep17 |
170120 |
75.02 |
75.46 |
74.77 |
75.38 |
+0.05 |
34 |
440 |
-10 |
Dec17 |
170120 |
75.32 |
75.57 |
75.10 |
75.50 |
+0.06 |
1 |
544 |
+0 |
Total Volume and Open Interest |
120,981 |
99,675 |
-632 |
Japanese Yen(CME) |
Mar17 |
170120 |
87.08 |
87.70 |
86.80 |
87.65 |
+0.39 |
148,501 |
199,950 |
-3,129 |
Jun17 |
170120 |
87.57 |
88.13 |
87.26 |
88.10 |
+0.39 |
383 |
8,516 |
-40 |
Sep17 |
170120 |
88.58 |
88.58 |
87.82 |
88.58 |
+0.38 |
11 |
59 |
+2 |
Total Volume and Open Interest |
148,895 |
208,585 |
-3,167 |
Swiss Franc(CME) |
Mar17 |
170120 |
99.67 |
100.13 |
99.33 |
100.10 |
+0.55 |
18,565 |
45,501 |
-85 |
Jun17 |
170120 |
100.31 |
100.73 |
99.97 |
100.73 |
+0.54 |
15 |
116 |
-2 |
Sep17 |
170120 |
101.40 |
101.40 |
100.71 |
101.40 |
+0.54 |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,582 |
45,626 |
-87 |
EuroFX(CME) |
Mar17 |
170120 |
106.83 |
107.33 |
106.47 |
107.30 |
+0.48 |
166,779 |
403,616 |
-1,857 |
Jun17 |
170120 |
107.36 |
107.86 |
107.03 |
107.85 |
+0.48 |
532 |
9,156 |
-8 |
Sep17 |
170120 |
108.01 |
108.41 |
107.63 |
108.41 |
+0.48 |
13 |
384 |
+11 |
Total Volume and Open Interest |
167,331 |
413,236 |
-1,854 |
Mexican Peso(CME) |
Feb17 |
170120 |
461.25 |
461.25 |
461.25 |
461.25 |
+7.38 |
|
|
|
Mar17 |
170120 |
451.75 |
461.25 |
451.38 |
459.38 |
+7.25 |
35,485 |
136,644 |
+1,010 |
Total Volume and Open Interest |
36,490 |
179,443 |
+2,010 |
Brazilian Real(CME) |
Feb17 |
170120 |
312.50 |
314.20 |
311.70 |
313.90 |
+1.80 |
1,848 |
29,683 |
+342 |
Mar17 |
170120 |
309.60 |
311.75 |
309.60 |
311.70 |
+1.75 |
102 |
7,696 |
+8 |
Apr17 |
170120 |
309.30 |
309.30 |
309.30 |
309.30 |
+2.00 |
|
|
|
May17 |
170120 |
307.40 |
307.40 |
307.40 |
307.40 |
+2.05 |
|
|
|
Total Volume and Open Interest |
1,950 |
37,379 |
+350 |
30-Year T-Bonds(CBOT) |
Mar17 |
170120 |
150~250 |
151~050 |
149~300 |
150~250 |
-0~090 |
227,716 |
618,563 |
+3,344 |
Jun17 |
170120 |
149~220 |
149~260 |
148~210 |
149~160 |
-0~090 |
301 |
822 |
+223 |
Sep17 |
170120 |
149~160 |
149~160 |
149~160 |
149~160 |
-0~090 |
|
|
|
Total Volume and Open Interest |
228,017 |
619,385 |
+3,567 |
10-Year T-Notes(CBOT) |
Mar17 |
170120 |
124~020 |
124~095 |
123~250 |
124~070 |
+0~015 |
1,290,896 |
3,111,905 |
+25,035 |
Jun17 |
170120 |
123~200 |
123~220 |
123~080 |
123~205 |
+0~015 |
2,675 |
9,834 |
+1,137 |
Sep17 |
170120 |
124~075 |
124~075 |
124~075 |
124~075 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,293,571 |
3,121,739 |
+26,172 |
5-Year T-Notes(CBOT) |
Mar17 |
170120 |
117~162 |
117~232 |
117~110 |
117~216 |
+0~040 |
756,698 |
2,948,366 |
-29,040 |
Jun17 |
170120 |
117~032 |
117~090 |
117~026 |
117~090 |
+0~040 |
664 |
3,760 |
+585 |
Sep17 |
170120 |
117~090 |
117~090 |
117~090 |
117~090 |
+0~040 |
|
|
|
Total Volume and Open Interest |
757,362 |
2,952,126 |
-28,455 |
2 Year T-Notes(CBOT) |
Mar17 |
170120 |
108~092 |
108~122 |
108~082 |
108~116 |
+0~022 |
279,770 |
1,198,512 |
+25,451 |
Jun17 |
170120 |
108~026 |
108~034 |
108~026 |
108~034 |
+0~014 |
|
|
|
Sep17 |
170120 |
108~034 |
108~034 |
108~034 |
108~034 |
+0~014 |
|
|
|
Total Volume and Open Interest |
279,770 |
1,198,512 |
+25,451 |
Eurodollars(CME) |
Mar17 |
170120 |
98.890 |
98.905 |
98.880 |
98.895 |
unch |
284,227 |
1,389,344 |
-19,598 |
Jun17 |
170120 |
98.725 |
98.740 |
98.710 |
98.730 |
+0.005 |
226,359 |
1,454,585 |
+20,896 |
Sep17 |
170120 |
98.585 |
98.610 |
98.570 |
98.600 |
+0.010 |
231,451 |
1,203,255 |
+21,700 |
Dec17 |
170120 |
98.435 |
98.465 |
98.415 |
98.455 |
+0.020 |
378,675 |
1,457,968 |
+31,869 |
Mar18 |
170120 |
98.305 |
98.345 |
98.285 |
98.335 |
+0.025 |
285,901 |
1,015,249 |
-176 |
Jun18 |
170120 |
98.180 |
98.225 |
98.150 |
98.215 |
+0.030 |
224,748 |
756,173 |
+19,869 |
Sep18 |
170120 |
98.075 |
98.115 |
98.040 |
98.105 |
+0.030 |
198,984 |
562,042 |
+26,791 |
Dec18 |
170120 |
97.955 |
98.000 |
97.920 |
97.990 |
+0.030 |
365,187 |
864,871 |
+25,219 |
Mar19 |
170120 |
97.875 |
97.920 |
97.835 |
97.910 |
+0.025 |
183,413 |
623,607 |
-16,153 |
Jun19 |
170120 |
97.805 |
97.840 |
97.760 |
97.835 |
+0.025 |
129,612 |
586,005 |
+5,686 |
Sep19 |
170120 |
97.735 |
97.765 |
97.685 |
97.760 |
+0.020 |
116,104 |
473,718 |
+8,350 |
Dec19 |
170120 |
97.650 |
97.675 |
97.595 |
97.670 |
+0.015 |
179,748 |
486,268 |
+19,405 |
Mar20 |
170120 |
97.600 |
97.630 |
97.550 |
97.625 |
+0.015 |
74,634 |
296,816 |
+2,801 |
Jun20 |
170120 |
97.545 |
97.575 |
97.495 |
97.570 |
+0.010 |
53,422 |
176,987 |
-181 |
Sep20 |
170120 |
97.500 |
97.525 |
97.450 |
97.520 |
+0.005 |
47,474 |
158,024 |
+3,184 |
Dec20 |
170120 |
97.440 |
97.465 |
97.390 |
97.455 |
unch |
49,573 |
177,239 |
-1,401 |
Mar21 |
170120 |
97.405 |
97.425 |
97.355 |
97.415 |
-0.005 |
32,178 |
92,449 |
+1,023 |
Jun21 |
170120 |
97.365 |
97.385 |
97.310 |
97.370 |
-0.010 |
29,065 |
95,009 |
-907 |
Total Volume and Open Interest |
3,214,811 |
12,124,460 |
+166,802 |
Ultra T-Bond(CBOT) |
Mar17 |
170120 |
160~30 |
161~11 |
159~24 |
160~29 |
-0~11 |
80,934 |
692,762 |
+881 |
Jun17 |
170120 |
159~23 |
159~28 |
159~13 |
159~23 |
-0~11 |
0 |
60 |
+0 |
Sep17 |
170120 |
159~23 |
159~23 |
159~23 |
159~23 |
-0~11 |
|
|
|
Total Volume and Open Interest |
80,934 |
692,822 |
+881 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170120 |
133~240 |
134~015 |
133~095 |
133~285 |
-0~010 |
95,866 |
301,134 |
+2,911 |
Jun17 |
170120 |
132~245 |
132~245 |
132~245 |
132~245 |
-0~010 |
|
|
|
Sep17 |
170120 |
132~245 |
132~245 |
132~245 |
132~245 |
-0~010 |
|
|
|
Total Volume and Open Interest |
95,866 |
301,134 |
+2,911 |
30 Day Federal Funds(CBOT) |
Jan17 |
170120 |
99.353 |
99.353 |
99.350 |
99.353 |
unch |
6,076 |
165,410 |
+1,883 |
Feb17 |
170120 |
99.345 |
99.345 |
99.340 |
99.340 |
unch |
39,087 |
94,155 |
+8,950 |
Mar17 |
170120 |
99.300 |
99.315 |
99.300 |
99.310 |
+0.005 |
13,566 |
89,466 |
-2,181 |
Apr17 |
170120 |
99.275 |
99.295 |
99.275 |
99.290 |
+0.015 |
31,422 |
236,750 |
+4,579 |
May17 |
170120 |
99.220 |
99.240 |
99.220 |
99.235 |
+0.010 |
22,885 |
84,338 |
+4,363 |
Jun17 |
170120 |
99.155 |
99.170 |
99.150 |
99.165 |
+0.010 |
4,995 |
25,855 |
+904 |
Total Volume and Open Interest |
174,647 |
1,000,167 |
+30,712 |
Japanese Govt Bonds(SGX) |
Mar17 |
170119 |
150.31 |
150.33 |
150.01 |
150.04 |
-0.26 |
449 |
12,945 |
-100 |
Jun17 |
170119 |
150.01 |
150.01 |
150.01 |
150.01 |
-0.26 |
|
|
|
Sep17 |
170119 |
150.01 |
150.01 |
150.01 |
150.01 |
-0.26 |
|
|
|
Total Volume and Open Interest |
449 |
12,945 |
-100 |
Euro-Buxl(EUREX) |
Mar17 |
170120 |
168.18 |
168.58 |
165.34 |
165.52 |
-2.40 |
41,343 |
213,005 |
+3,134 |
Jun17 |
170120 |
164.20 |
164.20 |
163.52 |
163.52 |
-2.36 |
5 |
24 |
-1 |
Sep17 |
170120 |
164.64 |
164.64 |
161.50 |
161.50 |
-2.40 |
12 |
12 |
-3 |
Total Volume and Open Interest |
41,360 |
213,041 |
+3,130 |
Euro-Bund(EUREX) |
Mar17 |
170120 |
163.18 |
163.28 |
162.20 |
162.29 |
-0.74 |
785,761 |
2,062,841 |
+23,890 |
Jun17 |
170120 |
160.10 |
160.10 |
159.10 |
159.15 |
-0.74 |
8,291 |
29,054 |
+9,362 |
Sep17 |
170120 |
160.68 |
160.68 |
160.68 |
160.68 |
-0.74 |
0 |
1,782 |
+0 |
Total Volume and Open Interest |
794,052 |
2,093,677 |
+33,252 |
Euro-Bobl(EUREX) |
Mar17 |
170120 |
133.31 |
133.35 |
133.02 |
133.05 |
-0.24 |
579,519 |
1,514,951 |
+21,057 |
Jun17 |
170120 |
131.12 |
131.12 |
131.03 |
131.03 |
-0.24 |
1,500 |
30,512 |
+2,708 |
Sep17 |
170120 |
131.05 |
131.05 |
131.05 |
131.05 |
-0.24 |
|
|
|
Total Volume and Open Interest |
581,019 |
1,545,463 |
+23,765 |
Euro-Schatz(EUREX) |
Mar17 |
170120 |
112.23 |
112.24 |
112.16 |
112.17 |
-0.06 |
222,395 |
1,479,826 |
+62,819 |
Jun17 |
170120 |
112.07 |
112.07 |
112.01 |
112.01 |
-0.06 |
424 |
27,664 |
+1,977 |
Sep17 |
170120 |
112.01 |
112.01 |
112.01 |
112.01 |
-0.06 |
|
|
|
Total Volume and Open Interest |
222,819 |
1,507,490 |
+64,796 |
3-Mth Euribor(EUREX) |
Mar17 |
170120 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.010 |
50 |
3,889 |
-50 |
Jun17 |
170120 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
56 |
33,446 |
-56 |
Sep17 |
170120 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.010 |
5 |
4,255 |
+0 |
Total Volume and Open Interest |
215 |
72,129 |
-101 |
Long Gilt(LIFFE) |
Mar17 |
170120 |
124~08 |
124~13 |
123~20 |
123~27 |
-0~10 |
151,935 |
630,443 |
+9,085 |
Jun17 |
170120 |
122~24 |
122~24 |
122~24 |
122~24 |
-0~11 |
|
|
|
Total Volume and Open Interest |
151,935 |
630,443 |
+9,085 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170120 |
99.63 |
99.63 |
99.62 |
99.63 |
unch |
29,246 |
342,059 |
-2,861 |
Jun17 |
170120 |
99.59 |
99.59 |
99.56 |
99.56 |
-0.02 |
28,497 |
445,364 |
+5,913 |
Sep17 |
170120 |
99.53 |
99.54 |
99.50 |
99.51 |
-0.02 |
47,000 |
287,385 |
+11,628 |
Dec17 |
170120 |
99.48 |
99.49 |
99.44 |
99.45 |
-0.03 |
27,013 |
298,259 |
-1,262 |
Mar18 |
170120 |
99.42 |
99.43 |
99.38 |
99.40 |
-0.03 |
51,721 |
188,257 |
-9,082 |
Jun18 |
170120 |
99.37 |
99.38 |
99.32 |
99.34 |
-0.03 |
37,143 |
199,575 |
+1,778 |
Total Volume and Open Interest |
527,393 |
2,497,758 |
+35,376 |
3-Mth Euribor(LIFFE) |
Mar17 |
170120 |
100.335 |
100.335 |
100.325 |
100.325 |
-0.010 |
66,174 |
329,575 |
-2,394 |
Jun17 |
170120 |
100.320 |
100.320 |
100.310 |
100.310 |
-0.010 |
120,575 |
381,999 |
-18,448 |
Sep17 |
170120 |
100.300 |
100.300 |
100.285 |
100.290 |
-0.010 |
88,275 |
309,916 |
-5,768 |
Total Volume and Open Interest |
985,184 |
3,220,771 |
-40,907 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170120 |
98.19 |
98.20 |
98.18 |
98.20 |
unch |
13,197 |
161,059 |
-3,229 |
Jun17 |
170120 |
98.16 |
98.17 |
98.14 |
98.17 |
+0.01 |
11,882 |
233,097 |
-1,262 |
Sep17 |
170120 |
98.09 |
98.10 |
98.08 |
98.10 |
+0.01 |
16,046 |
143,923 |
+2,079 |
Dec17 |
170120 |
98.01 |
98.03 |
98.00 |
98.02 |
unch |
10,889 |
187,726 |
+2,208 |
Mar18 |
170120 |
97.92 |
97.93 |
97.90 |
97.93 |
unch |
9,727 |
104,532 |
+2,861 |
Jun18 |
170120 |
97.84 |
97.84 |
97.81 |
97.84 |
unch |
6,082 |
68,241 |
+44 |
Sep18 |
170120 |
97.75 |
97.75 |
97.72 |
97.74 |
-0.01 |
5,349 |
50,252 |
+1,227 |
Dec18 |
170120 |
97.67 |
97.67 |
97.62 |
97.66 |
-0.01 |
2,408 |
29,306 |
+839 |
Mar19 |
170120 |
97.55 |
97.57 |
97.55 |
97.57 |
-0.02 |
336 |
6,816 |
+88 |
Jun19 |
170120 |
97.48 |
97.48 |
97.48 |
97.48 |
-0.02 |
155 |
3,496 |
+150 |
Total Volume and Open Interest |
76,295 |
990,015 |
+5,128 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170120 |
97.21 |
97.22 |
97.15 |
97.19 |
-0.02 |
136,150 |
946,055 |
+20,363 |
Jun17 |
170120 |
97.19 |
97.19 |
97.19 |
97.19 |
-0.02 |
|
|
|
Total Volume and Open Interest |
136,150 |
946,055 |
+20,363 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170120 |
97.94 |
97.95 |
97.91 |
97.94 |
-0.01 |
345,683 |
1,009,239 |
+142,823 |
Jun17 |
170120 |
97.94 |
97.94 |
97.94 |
97.94 |
-0.01 |
|
|
|
Total Volume and Open Interest |
345,683 |
1,009,239 |
+142,823 |
Gold(CMX) |
Feb17 |
170120 |
1204.8 |
1214.8 |
1198.2 |
1204.9 |
+3.4 |
203,645 |
202,270 |
-14,614 |
Apr17 |
170120 |
1207.0 |
1217.6 |
1201.0 |
1207.7 |
+3.4 |
26,691 |
160,256 |
+11,035 |
Jun17 |
170120 |
1209.2 |
1220.0 |
1204.0 |
1210.7 |
+3.5 |
3,991 |
46,146 |
+454 |
Aug17 |
170120 |
1214.4 |
1223.0 |
1208.5 |
1213.7 |
+3.6 |
1,021 |
12,834 |
+490 |
Oct17 |
170120 |
1211.9 |
1224.9 |
1211.6 |
1216.7 |
+3.6 |
298 |
3,104 |
-64 |
Dec17 |
170120 |
1218.4 |
1228.9 |
1214.6 |
1219.7 |
+3.6 |
1,601 |
25,403 |
+111 |
Feb18 |
170120 |
1222.4 |
1231.3 |
1221.9 |
1222.9 |
+3.7 |
13 |
4,151 |
-1 |
Apr18 |
170120 |
1226.2 |
1235.4 |
1226.2 |
1226.2 |
+3.7 |
3 |
261 |
+2 |
Jun18 |
170120 |
1227.0 |
1235.8 |
1226.0 |
1229.8 |
+3.7 |
67 |
4,216 |
-8 |
Aug18 |
170120 |
1233.6 |
1233.6 |
1233.6 |
1233.6 |
+3.7 |
0 |
122 |
+0 |
Oct18 |
170120 |
1237.4 |
1237.4 |
1237.4 |
1237.4 |
+3.7 |
0 |
5 |
+0 |
Dec18 |
170120 |
1241.5 |
1241.5 |
1236.6 |
1241.5 |
+3.7 |
1 |
2,313 |
-1 |
Total Volume and Open Interest |
238,241 |
465,624 |
-2,313 |
Silver(CMX) |
Mar17 |
170120 |
1702.5 |
1719.5 |
1684.0 |
1703.2 |
+3.0 |
59,036 |
134,636 |
+1,706 |
May17 |
170120 |
1709.5 |
1722.5 |
1691.5 |
1709.1 |
+3.1 |
2,786 |
21,452 |
-156 |
Jul17 |
170120 |
1717.0 |
1727.0 |
1698.5 |
1715.0 |
+3.1 |
1,069 |
7,538 |
+541 |
Sep17 |
170120 |
1720.0 |
1734.5 |
1713.5 |
1721.0 |
+3.2 |
282 |
3,809 |
+66 |
Dec17 |
170120 |
1720.0 |
1743.0 |
1720.0 |
1729.8 |
+3.3 |
134 |
5,511 |
-34 |
Mar18 |
170120 |
1738.6 |
1754.0 |
1738.6 |
1738.6 |
+3.3 |
1 |
32 |
+1 |
May18 |
170120 |
1742.9 |
1742.9 |
1742.9 |
1742.9 |
+3.3 |
0 |
5 |
+0 |
Total Volume and Open Interest |
63,606 |
174,217 |
+2,161 |
Platinum(NYMEX) |
Jan17 |
170120 |
963.3 |
979.6 |
960.7 |
972.2 |
+19.4 |
0 |
8 |
-9 |
Apr17 |
170120 |
961.6 |
983.9 |
956.1 |
976.0 |
+19.6 |
14,458 |
57,963 |
-479 |
Jul17 |
170120 |
964.4 |
986.2 |
961.8 |
979.6 |
+19.5 |
149 |
4,413 |
+77 |
Oct17 |
170120 |
990.0 |
990.9 |
982.6 |
982.6 |
+19.7 |
8 |
235 |
+4 |
Total Volume and Open Interest |
14,642 |
62,818 |
-401 |
Palladium(NYMEX) |
Mar17 |
170120 |
754.00 |
794.15 |
751.00 |
788.40 |
+37.25 |
3,390 |
27,338 |
+268 |
Jun17 |
170120 |
755.75 |
794.60 |
752.35 |
789.05 |
+37.15 |
66 |
1,312 |
+8 |
Sep17 |
170120 |
790.00 |
790.00 |
789.80 |
789.80 |
+37.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,456 |
28,659 |
+276 |
Copper(CMX) |
Mar17 |
170120 |
261.20 |
264.50 |
258.75 |
262.50 |
+1.45 |
51,703 |
145,931 |
+532 |
May17 |
170120 |
262.10 |
265.30 |
259.80 |
263.45 |
+1.45 |
5,724 |
42,976 |
+2,016 |
Jul17 |
170120 |
263.25 |
265.95 |
260.65 |
264.10 |
+1.45 |
1,450 |
19,598 |
-284 |
Sep17 |
170120 |
263.65 |
265.00 |
263.35 |
264.65 |
+1.40 |
452 |
14,033 |
-87 |
Dec17 |
170120 |
264.55 |
266.40 |
262.30 |
265.10 |
+1.35 |
117 |
11,220 |
-6 |
Total Volume and Open Interest |
60,464 |
254,073 |
+2,291 |
E-mini DJIA Index(CBOT) |
Mar17 |
170120 |
19652 |
19779 |
19652 |
19745 |
+51 |
121,032 |
131,009 |
+1,136 |
Jun17 |
170120 |
19615 |
19718 |
19615 |
19685 |
+51 |
59 |
545 |
+4 |
Sep17 |
170120 |
19598 |
19633 |
19598 |
19633 |
+51 |
0 |
2 |
+0 |
Dec17 |
170120 |
19591 |
19615 |
19591 |
19591 |
+51 |
0 |
1 |
+0 |
Total Volume and Open Interest |
121,091 |
131,557 |
+1,140 |
S & P 500(CME) |
Mar17 |
170120 |
2261.90 |
2267.30 |
2261.70 |
2265.90 |
+4.30 |
2,658 |
60,806 |
+254 |
Jun17 |
170120 |
2260.30 |
2266.00 |
2255.00 |
2260.30 |
+4.30 |
8 |
1,761 |
+6 |
Sep17 |
170120 |
2255.80 |
2261.50 |
2250.50 |
2255.80 |
+4.30 |
0 |
20 |
+0 |
Dec17 |
170120 |
2252.50 |
2258.20 |
2247.20 |
2252.50 |
+4.30 |
|
|
|
Total Volume and Open Interest |
2,666 |
62,587 |
+260 |
S & P 500 E-Mini(Globex) |
Mar17 |
170120 |
2261.00 |
2272.75 |
2259.75 |
2266.00 |
+4.50 |
1,111,992 |
2,790,421 |
-945 |
Jun17 |
170120 |
2256.75 |
2267.00 |
2254.25 |
2260.25 |
+4.25 |
1,892 |
19,443 |
+317 |
Sep17 |
170120 |
2254.75 |
2261.75 |
2251.50 |
2255.75 |
+4.25 |
7 |
170 |
+2 |
Dec17 |
170120 |
2250.00 |
2252.50 |
2250.00 |
2252.50 |
+4.25 |
1 |
89 |
+1 |
Total Volume and Open Interest |
1,113,892 |
2,810,124 |
-625 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170120 |
5055.50 |
5083.00 |
5044.80 |
5058.30 |
+4.80 |
159,690 |
225,008 |
-16 |
Jun17 |
170120 |
5055.30 |
5080.00 |
5045.00 |
5056.50 |
+4.20 |
144 |
383 |
+89 |
Sep17 |
170120 |
5070.00 |
5078.00 |
5059.30 |
5059.30 |
+4.30 |
14 |
35 |
-7 |
Total Volume and Open Interest |
159,848 |
225,440 |
+66 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170120 |
1666.60 |
1678.90 |
1666.60 |
1673.80 |
+8.40 |
15,461 |
97,223 |
-364 |
Jun17 |
170120 |
1668.00 |
1668.00 |
1666.30 |
1666.30 |
+8.40 |
0 |
1 |
+0 |
Sep17 |
170120 |
1664.90 |
1664.90 |
1664.90 |
1664.90 |
+8.40 |
|
|
|
Total Volume and Open Interest |
15,461 |
97,224 |
-364 |
Volatility Index(CBOE) |
Jan17 |
170118 |
12.15 |
12.25 |
11.70 |
11.86 |
-0.32 |
3,222 |
99,327 |
-19,852 |
Feb17 |
170120 |
14.25 |
14.35 |
13.70 |
13.83 |
-0.40 |
101,040 |
307,567 |
+31,198 |
Mar17 |
170120 |
15.58 |
15.60 |
15.10 |
15.23 |
-0.35 |
60,340 |
74,025 |
+7,637 |
Apr17 |
170120 |
16.74 |
16.75 |
16.30 |
16.38 |
-0.35 |
26,625 |
33,857 |
+3,059 |
Total Volume and Open Interest |
217,646 |
482,229 |
+46,143 |
Russell 2000 Mini(ICE) |
Mar17 |
170120 |
1346.80 |
1356.90 |
1346.20 |
1352.10 |
+6.20 |
124,234 |
644,171 |
-7,188 |
Jun17 |
170120 |
1350.70 |
1350.70 |
1350.10 |
1350.10 |
+7.20 |
1 |
487 |
-1 |
Sep17 |
170120 |
1348.10 |
1348.10 |
1348.10 |
1348.10 |
+8.20 |
0 |
198 |
+0 |
Total Volume and Open Interest |
124,235 |
644,936 |
-7,189 |
Nikkei 225(CME) |
Mar17 |
170120 |
19120 |
19320 |
19075 |
19185 |
+80 |
12,951 |
29,131 |
+261 |
Jun17 |
170120 |
19090 |
19250 |
19050 |
19120 |
+65 |
1 |
39 |
+1 |
Total Volume and Open Interest |
12,952 |
29,170 |
+262 |
Nikkei 225(SGX) |
Mar17 |
170120 |
19125 |
19210 |
19110 |
19145 |
+30 |
103,758 |
206,547 |
+785 |
Jun17 |
170120 |
19050 |
19050 |
19020 |
19020 |
+30 |
86 |
4,899 |
-15 |
Sep17 |
170119 |
18960 |
18960 |
18960 |
18960 |
+290 |
0 |
5 |
+0 |
Total Volume and Open Interest |
90,571 |
216,398 |
+6,005 |
Nikkei 225 Mini(JPX) |
Mar17 |
170119 |
18835 |
19110 |
18770 |
19100 |
+270 |
785,531 |
403,351 |
-1,112 |
Jun17 |
170119 |
18695 |
18965 |
18630 |
18950 |
+260 |
11,130 |
10,679 |
+1,137 |
Sep17 |
170119 |
18680 |
18910 |
18585 |
18910 |
+260 |
357 |
862 |
+99 |
Total Volume and Open Interest |
835,166 |
439,872 |
+3,257 |
Nikkei 225(JPX) |
Mar17 |
170119 |
18830 |
19110 |
18770 |
19100 |
+270 |
72,931 |
377,752 |
+2,304 |
Jun17 |
170119 |
18690 |
18960 |
18630 |
18950 |
+260 |
1,780 |
21,533 |
+2,050 |
Sep17 |
170119 |
18630 |
18920 |
18570 |
18910 |
+260 |
9 |
8,068 |
+1 |
Total Volume and Open Interest |
74,741 |
478,395 |
+4,384 |
Nikkei 225(CME) Yen |
Mar17 |
170120 |
19075 |
19275 |
19025 |
19135 |
+90 |
49,476 |
57,725 |
+551 |
Jun17 |
170120 |
19125 |
19125 |
18995 |
18995 |
+90 |
8 |
5 |
-4 |
Sep17 |
170120 |
18945 |
18945 |
18945 |
18945 |
+90 |
|
|
|
Total Volume and Open Interest |
49,484 |
57,731 |
+547 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170120 |
19130 |
19130 |
19070 |
19130 |
+90 |
1 |
93 |
+0 |
Jun17 |
170120 |
18990 |
18990 |
18990 |
18990 |
+90 |
|
|
|
Sep17 |
170120 |
18940 |
18945 |
18940 |
18940 |
+90 |
|
|
|
Total Volume and Open Interest |
1 |
93 |
+0 |
CAC 40(EURONEXT) |
Jan17 |
170120 |
4842.5 |
4869.5 |
4819.0 |
4860.5 |
+20.0 |
239,694 |
256,587 |
-95,510 |
Feb17 |
170120 |
4840.5 |
4868.0 |
4816.5 |
4848.5 |
+9.5 |
191,859 |
254,210 |
+112,897 |
Mar17 |
170120 |
4835.0 |
4860.0 |
4820.0 |
4847.5 |
+9.5 |
491 |
15,251 |
+338 |
Total Volume and Open Interest |
432,045 |
526,118 |
+17,724 |
Hang Seng Index(HKFE) |
Jan17 |
170120 |
23041 |
23058 |
22864 |
22928 |
-124 |
86,432 |
123,143 |
+1,844 |
Feb17 |
170120 |
22988 |
23008 |
22820 |
22883 |
-127 |
4,841 |
13,377 |
+2,597 |
Mar17 |
170120 |
22995 |
23012 |
22827 |
22884 |
-123 |
323 |
8,214 |
-61 |
Total Volume and Open Interest |
91,655 |
147,590 |
+4,354 |
DAX(EUREX) |
Mar17 |
170120 |
11592.5 |
11634.0 |
11545.0 |
11616.0 |
+24.0 |
62,854 |
160,588 |
+2,171 |
Jun17 |
170120 |
11615.0 |
11655.0 |
11585.0 |
11644.5 |
+24.0 |
440 |
6,180 |
+995 |
Sep17 |
170120 |
11634.5 |
11634.5 |
11634.5 |
11634.5 |
+24.0 |
2 |
168 |
+0 |
Total Volume and Open Interest |
63,296 |
166,936 |
+3,166 |
Mini-DAX(EUREX) |
Mar17 |
170120 |
11592.0 |
11634.0 |
11545.0 |
11616.0 |
+24.0 |
18,031 |
10,167 |
+788 |
Jun17 |
170120 |
11607.0 |
11660.0 |
11586.0 |
11644.5 |
+24.0 |
57 |
1,295 |
-4 |
Sep17 |
170120 |
11581.0 |
11634.5 |
11581.0 |
11634.5 |
+24.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
18,088 |
11,477 |
+784 |
FT-SE 100(EURONEXT) |
Mar17 |
170120 |
7154.50 |
7159.50 |
7114.00 |
7132.00 |
-5.50 |
103,019 |
767,027 |
-6,260 |
Jun17 |
170120 |
7078.00 |
7080.50 |
7058.00 |
7058.00 |
-5.50 |
1,147 |
39,765 |
+493 |
Sep17 |
170120 |
6997.00 |
6997.00 |
6997.00 |
6997.00 |
-5.50 |
|
|
|
Total Volume and Open Interest |
104,166 |
806,792 |
-5,767 |
SPI 200(SFE) |
Mar17 |
170120 |
5635.0 |
5642.0 |
5596.0 |
5601.0 |
-36.0 |
34,316 |
276,545 |
-978 |
Jun17 |
170120 |
5594.0 |
5594.0 |
5587.0 |
5587.0 |
-36.0 |
0 |
1,616 |
+0 |
Sep17 |
170120 |
5537.0 |
5537.0 |
5537.0 |
5537.0 |
-36.0 |
90 |
1,760 |
+90 |
Total Volume and Open Interest |
36,908 |
286,351 |
+877 |
FTSE MIB(ISE) |
Mar17 |
170120 |
19505.00 |
19540.00 |
19355.00 |
19431.00 |
+1.00 |
24,599 |
35,162 |
+494 |
Jun17 |
170120 |
19090.00 |
19090.00 |
19014.00 |
19014.00 |
+1.00 |
10 |
87 |
+6 |
Total Volume and Open Interest |
24,609 |
35,249 |
+500 |
KOSPI 200(KFE) |
Mar17 |
170120 |
267.55 |
267.85 |
267.55 |
267.60 |
-0.55 |
137,059 |
139,938 |
-1,973 |
Jun17 |
170120 |
268.50 |
268.55 |
267.65 |
268.10 |
-0.50 |
302 |
5,313 |
+69 |
Sep17 |
170120 |
269.05 |
269.05 |
269.05 |
269.05 |
-1.70 |
1 |
1,578 |
+738 |
Total Volume and Open Interest |
137,362 |
154,827 |
-1,166 |
GSCI(CME) |
Feb17 |
170120 |
399.85 |
401.35 |
399.00 |
399.30 |
+4.50 |
92 |
15,331 |
+13 |
Mar17 |
170120 |
405.05 |
405.05 |
405.05 |
405.05 |
+4.50 |
|
|
|
Apr17 |
170120 |
407.05 |
407.05 |
407.05 |
407.05 |
+4.50 |
|
|
|
Total Volume and Open Interest |
92 |
15,331 |
-1,035 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|